Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGind
16230.16+185.98(+1.16%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.02.2025 | 16092.68 | 16272.77 | 16071.71 | 16230.16 | 24 187 712 |
| 20.02.2025 | 15996.56 | 16110.65 | 15973.86 | 16044.18 | 30 246 389 |
| 19.02.2025 | 16176.63 | 16279.32 | 16019.67 | 16019.67 | 25 664 258 |
| 18.02.2025 | 16082.46 | 16217.96 | 16046.41 | 16206.30 | 28 311 543 |
| 17.02.2025 | 16073.28 | 16135.05 | 16000.25 | 16075.85 | 22 758 216 |
| 14.02.2025 | 16149.89 | 16169.13 | 16026.31 | 16093.52 | 19 155 317 |
| 13.02.2025 | 16200.83 | 16261.84 | 16111.02 | 16133.37 | 26 570 063 |
| 12.02.2025 | 16190.93 | 16247.18 | 16120.66 | 16168.41 | 15 714 216 |
| 11.02.2025 | 16229.95 | 16251.49 | 16142.22 | 16170.55 | 27 447 390 |
| 10.02.2025 | 16089.80 | 16409.92 | 15987.73 | 16192.91 | 29 001 904 |
| 07.02.2025 | 15825.64 | 16063.75 | 15825.64 | 16051.11 | 33 015 893 |
| 06.02.2025 | 15675.14 | 15826.65 | 15668.11 | 15826.65 | 17 117 939 |
| 05.02.2025 | 15662.93 | 15691.30 | 15533.95 | 15571.38 | 9 756 823 |
| 04.02.2025 | 15579.36 | 15652.75 | 15534.27 | 15652.75 | 9 203 755 |
| 03.02.2025 | 15640.83 | 15640.83 | 15462.78 | 15552.21 | 14 122 144 |
| 31.01.2025 | 15806.38 | 15806.38 | 15702.56 | 15774.52 | 11 355 721 |
| 30.01.2025 | 15794.99 | 15820.34 | 15726.81 | 15785.58 | 17 858 903 |
| 29.01.2025 | 15733.89 | 15805.65 | 15699.65 | 15744.43 | 18 604 151 |
| 28.01.2025 | 15516.80 | 15690.16 | 15473.96 | 15672.13 | 15 349 513 |
| 27.01.2025 | 15555.13 | 15588.45 | 15366.71 | 15457.66 | 17 984 445 |
| 24.01.2025 | 15444.19 | 15615.94 | 15419.19 | 15602.76 | 19 594 684 |
| 23.01.2025 | 15322.58 | 15440.25 | 15288.36 | 15429.43 | 21 603 136 |
| 22.01.2025 | 15169.95 | 15388.13 | 15143.57 | 15323.87 | 35 887 334 |
| 21.01.2025 | 15139.03 | 15183.81 | 15066.25 | 15139.23 | 15 928 011 |
| 20.01.2025 | 14999.32 | 15113.86 | 14964.22 | 15109.39 | 19 700 429 |
| 17.01.2025 | 14890.74 | 14956.84 | 14864.14 | 14932.21 | 23 498 642 |
| 16.01.2025 | 14913.02 | 14923.16 | 14799.70 | 14865.92 | 16 531 177 |
| 15.01.2025 | 14775.37 | 14864.15 | 14729.30 | 14845.50 | 13 847 773 |
| 14.01.2025 | 14805.45 | 14826.16 | 14737.82 | 14754.65 | 16 427 129 |
| 13.01.2025 | 14775.28 | 14857.00 | 14710.34 | 14769.06 | 15 234 137 |
| 10.01.2025 | 14895.33 | 14899.13 | 14783.85 | 14789.97 | 13 789 077 |
| 09.01.2025 | 14838.73 | 14864.24 | 14786.56 | 14859.99 | 11 945 331 |
| 08.01.2025 | 14904.13 | 14904.13 | 14777.84 | 14807.20 | 18 674 868 |
| 07.01.2025 | 14854.68 | 14880.52 | 14763.47 | 14880.52 | 26 188 540 |
| 03.01.2025 | 14657.08 | 14743.67 | 14613.26 | 14675.66 | 25 340 711 |
| 02.01.2025 | 14398.96 | 14627.44 | 14389.95 | 14627.44 | 25 894 853 |
| 30.12.2024 | 14247.42 | 14363.41 | 14246.77 | 14349.01 | 29 476 219 |
| 27.12.2024 | 14142.62 | 14225.58 | 14095.21 | 14225.58 | 21 804 218 |
| 23.12.2024 | 14120.90 | 14175.45 | 13989.86 | 14103.85 | 30 209 224 |
| 20.12.2024 | 14079.12 | 14121.94 | 13977.88 | 14068.94 | 46 722 549 |
| 19.12.2024 | 14265.28 | 14295.33 | 14106.02 | 14134.17 | 27 604 160 |
| 18.12.2024 | 14298.68 | 14365.44 | 14248.10 | 14365.44 | 32 273 065 |
| 17.12.2024 | 14514.68 | 14515.40 | 14267.54 | 14339.22 | 43 808 145 |
| 16.12.2024 | 14382.14 | 14658.94 | 14382.14 | 14471.14 | 25 659 529 |
| 13.12.2024 | 14472.94 | 14503.42 | 14357.87 | 14407.68 | 10 403 993 |
| 12.12.2024 | 14619.41 | 14621.83 | 14423.13 | 14499.28 | 14 000 287 |
| 11.12.2024 | 14675.40 | 14675.40 | 14535.56 | 14618.00 | 11 147 031 |
| 10.12.2024 | 14734.61 | 14746.36 | 14596.86 | 14649.65 | 16 158 435 |
| 09.12.2024 | 14772.16 | 14801.09 | 14684.77 | 14717.88 | 21 533 538 |
| 06.12.2024 | 14803.80 | 14838.71 | 14698.32 | 14730.26 | 12 495 207 |
Biznesradar bez reklam? Sprawdź BR Plus
